Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 1.800 | 1.870 | 1.785 | 1.870 | 839,643 | +0.05(+2.75%) |
Mar 30, 2023 | 1.800 | 1.835 | 1.780 | 1.820 | 475,280 | +0.02(+1.11%) |
Mar 29, 2023 | 1.800 | 1.830 | 1.740 | 1.800 | 789,304 | -0.01(-0.55%) |
Mar 28, 2023 | 1.780 | 1.830 | 1.745 | 1.810 | 879,709 | -0.01(-0.55%) |
Mar 27, 2023 | 1.880 | 1.890 | 1.770 | 1.820 | 1,881,603 | -0.01(-0.55%) |
Mar 24, 2023 | 1.850 | 1.850 | 1.795 | 1.830 | 589,742 | -0.03(-1.61%) |
Mar 23, 2023 | 2.010 | 2.020 | 1.830 | 1.860 | 1,622,432 | -0.12(-6.06%) |
Mar 22, 2023 | 2.030 | 2.070 | 1.945 | 1.980 | 1,031,207 | -0.04(-1.98%) |
Mar 21, 2023 | 2.010 | 2.100 | 2.010 | 2.020 | 705,583 | +0.03(+1.51%) |
Mar 20, 2023 | 2.010 | 2.045 | 1.980 | 1.990 | 761,291 | -0.01(-0.50%) |
Mar 17, 2023 | 2.040 | 2.070 | 1.943 | 2.000 | 2,741,648 | -0.08(-3.85%) |
Mar 16, 2023 | 2.080 | 2.120 | 2.020 | 2.080 | 885,689 | -0.01(-0.48%) |
Mar 15, 2023 | 2.060 | 2.120 | 2.035 | 2.090 | 940,998 | -0.07(-3.24%) |
Mar 14, 2023 | 2.170 | 2.233 | 2.150 | 2.160 | 1,390,927 | +0.03(+1.41%) |
Mar 13, 2023 | 2.400 | 2.430 | 2.120 | 2.130 | 1,747,766 | -0.32(-13.06%) |
Mar 10, 2023 | 2.540 | 2.570 | 2.430 | 2.450 | 835,836 | -0.12(-4.67%) |
Mar 09, 2023 | 2.590 | 2.630 | 2.550 | 2.570 | 619,197 | -0.02(-0.77%) |
Mar 08, 2023 | 2.600 | 2.650 | 2.550 | 2.590 | 780,375 | -0.02(-0.77%) |
Mar 07, 2023 | 2.720 | 2.755 | 2.600 | 2.610 | 595,356 | -0.11(-4.04%) |
Mar 06, 2023 | 2.910 | 2.940 | 2.680 | 2.720 | 1,913,064 | -0.26(-8.72%) |
Mar 03, 2023 | 2.960 | 3.005 | 2.925 | 2.980 | 732,937 | +0.03(+1.02%) |
Mar 02, 2023 | 2.780 | 2.950 | 2.780 | 2.950 | 663,803 | +0.13(+4.61%) |
Mar 01, 2023 | 3.020 | 3.020 | 2.780 | 2.820 | 1,660,818 | -0.21(-6.93%) |
Feb 28, 2023 | 3.070 | 3.180 | 2.980 | 3.030 | 1,080,399 | -0.01(-0.33%) |
Feb 27, 2023 | 3.130 | 3.199 | 3.020 | 3.040 | 1,543,770 | +0.00(+0.00%) |
Feb 24, 2023 | 3.050 | 3.110 | 2.980 | 3.040 | 1,045,041 | -0.15(-4.70%) |
Feb 23, 2023 | 2.820 | 3.220 | 2.790 | 3.190 | 2,994,883 | +0.61(+23.64%) |
Feb 22, 2023 | 2.510 | 2.580 | 2.470 | 2.580 | 1,245,157 | +0.08(+3.20%) |
Feb 21, 2023 | 2.620 | 2.630 | 2.500 | 2.500 | 1,477,523 | -0.18(-6.72%) |
Feb 17, 2023 | 2.940 | 2.940 | 2.612 | 2.680 | 1,354,705 | -0.22(-7.59%) |
Feb 16, 2023 | 2.690 | 2.910 | 2.614 | 2.900 | 1,359,058 | +0.19(+7.01%) |
Feb 15, 2023 | 2.610 | 2.720 | 2.550 | 2.710 | 1,370,299 | +0.13(+5.04%) |
Feb 14, 2023 | 2.380 | 2.705 | 2.350 | 2.580 | 2,431,680 | +0.17(+7.05%) |
Feb 13, 2023 | 2.300 | 2.420 | 2.270 | 2.410 | 570,017 | +0.10(+4.33%) |
Feb 10, 2023 | 2.320 | 2.350 | 2.240 | 2.310 | 687,980 | -0.06(-2.53%) |
Feb 09, 2023 | 2.430 | 2.430 | 2.320 | 2.370 | 724,840 | -0.01(-0.42%) |
Feb 08, 2023 | 2.300 | 2.475 | 2.300 | 2.380 | 820,368 | +0.05(+2.15%) |
Feb 07, 2023 | 2.300 | 2.360 | 2.250 | 2.330 | 573,254 | +0.01(+0.43%) |
Feb 06, 2023 | 2.450 | 2.470 | 2.270 | 2.320 | 605,094 | -0.15(-6.07%) |
Feb 03, 2023 | 2.430 | 2.585 | 2.410 | 2.470 | 1,161,810 | +0.02(+0.82%) |
Feb 02, 2023 | 2.340 | 2.555 | 2.340 | 2.450 | 2,371,582 | +0.13(+5.60%) |
Feb 01, 2023 | 2.240 | 2.360 | 2.240 | 2.320 | 1,079,980 | +0.06(+2.65%) |
Jan 31, 2023 | 2.290 | 2.340 | 2.215 | 2.260 | 1,804,417 | -0.03(-1.31%) |
Jan 30, 2023 | 2.170 | 2.345 | 2.150 | 2.290 | 719,731 | +0.07(+3.15%) |
Jan 27, 2023 | 2.180 | 2.285 | 2.170 | 2.220 | 426,804 | +0.04(+1.83%) |
Jan 26, 2023 | 2.130 | 2.210 | 2.120 | 2.180 | 353,103 | +0.06(+2.83%) |
Jan 25, 2023 | 2.100 | 2.135 | 2.050 | 2.120 | 349,235 | +0.01(+0.47%) |
Jan 24, 2023 | 2.100 | 2.170 | 2.090 | 2.110 | 285,814 | -0.02(-0.94%) |
Jan 23, 2023 | 2.060 | 2.150 | 2.060 | 2.130 | 369,796 | +0.09(+4.41%) |
Jan 20, 2023 | 2.020 | 2.080 | 1.990 | 2.040 | 493,922 | +0.04(+2.00%) |
Jan 19, 2023 | 2.170 | 2.180 | 1.990 | 2.000 | 767,551 | -0.18(-8.26%) |
Jan 18, 2023 | 2.410 | 2.420 | 2.160 | 2.180 | 739,076 | -0.18(-7.63%) |
Jan 17, 2023 | 2.400 | 2.430 | 2.320 | 2.360 | 559,516 | +0.01(+0.43%) |
Jan 13, 2023 | 2.340 | 2.400 | 2.280 | 2.350 | 551,342 | -0.02(-0.84%) |
Jan 12, 2023 | 2.360 | 2.410 | 2.320 | 2.370 | 741,909 | +0.03(+1.28%) |
Jan 11, 2023 | 2.410 | 2.435 | 2.260 | 2.340 | 583,533 | -0.06(-2.50%) |
Jan 10, 2023 | 2.330 | 2.430 | 2.320 | 2.400 | 975,623 | +0.07(+3.00%) |
Jan 09, 2023 | 2.320 | 2.408 | 2.320 | 2.330 | 816,012 | +0.04(+1.75%) |
Jan 06, 2023 | 2.320 | 2.335 | 2.250 | 2.290 | 552,328 | -0.01(-0.43%) |
Jan 05, 2023 | 2.270 | 2.310 | 2.195 | 2.300 | 504,817 | +0.01(+0.44%) |
Jan 04, 2023 | 2.160 | 2.300 | 2.115 | 2.290 | 666,818 | +0.17(+8.02%) |